iShares US Medical Devices (IHI)
Peak: -2.73%   12m: 18.02%   6m: 14.01%   ytd: 22.68%   div: 0.3%   beta: 1.017   alpha: 0.08   s: 2.365 (97.47)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21247.24244.67247.24244.540077,6631.0170.082.365
2019-10-18244.61245.84246.54244.6100110,6761.020.0872.445
2019-10-17244.53244.88245.62243.9700115,0001.020.0842.483
2019-10-16243.55243.46244.87241.7500115,5081.020.0812.487
2019-10-15243.45244.33245.07242.9700147,0001.020.0822.477
2019-10-14241.96241.67242.85241.100128,4731.020.0812.396
2019-10-11241.76241.7244.79241.700351,9131.0250.0722.393
2019-10-10238.29240.06240.7237.430083,8001.0260.0752.333
2019-10-09238.08239.11239.76237.2700152,0411.0260.0772.308
2019-10-08241.16235.58240.31235.4100205,9131.0250.0752.211
2019-10-07244.96243.54245.98243.420097,6701.020.0832.365
2019-10-04242.9245.87245.91242.900119,7911.0190.0852.355
2019-10-03237.98241.94242.09235.5700152,7071.0190.0842.345
2019-10-02242.04238.15242.65236.600314,7361.0190.0832.357
2019-10-01247.94243.42249.26243.300103,3561.0180.0832.431
2019-09-30244.55247.24248.74244.550085,3001.0170.0832.48
2019-09-27248.04243.95248.04242.8900110,0581.0170.0812.415
2019-09-26248.32246.61248.88244.7500117,2721.0160.0832.439
2019-09-25247.95247.36247.95245.460098,7631.0160.0832.463
2019-09-24250.9247.86251.88246.760.1890230,7001.0170.0882.429
2019-09-23250.46249.77250.84249.500114,7001.0180.0882.477
2019-09-20250.75250.72251.77249.490092,8001.0180.092.451
2019-09-19249.82249.91251.7249.8100128,8001.0180.0882.422
2019-09-18249.14249.87250.15247.300159,6001.0180.092.401
2019-09-17247.31249.05249.97247.310087,3001.0190.0912.409
2019-09-16247.41247.45248.38246.150081,9001.0190.0912.386
2019-09-13250.4248.6250.78247.860080,3001.0190.0912.416
2019-09-12249.59250.45251.8249.5900151,4001.0180.0942.422
2019-09-11244.64248.23248.66244.3700663,4001.020.0892.377
2019-09-10244.54244.37244.56239.0100355,0001.0190.0862.335
2019-09-09251.81245.53251.89244.9800558,5001.0190.0882.365
2019-09-06251.02251.53252.44250.700276,2001.0190.0972.432
2019-09-05249.13250.27250.88247.9700547,3001.0190.0962.431
2019-09-04247.85246.65248.17245.5800213,8001.0190.0952.397
2019-09-03247.47246.17248244.1100936,4001.0210.0972.382
2019-08-30250.15249.07250.38247.810089,8001.020.0992.424
2019-08-29247.86248.71249.6247.0500377,7001.020.12.428
2019-08-28243245.94246.5224300516,0001.020.1042.412
2019-08-27244.33243.98245.52242.8800212,1001.020.1022.378
2019-08-26242.41242.83242.94240.820083,7001.0220.0952.352
2019-08-23246.49240.48247.03239.2400348,7001.0220.0952.333
2019-08-22247.99246.85248.8245.270095,3001.0220.0962.417
2019-08-21247.11247.16248.06246.6700206,6001.0220.0982.408
2019-08-20247.6245.84249.21245.840098,8001.0230.0992.398
2019-08-19246.64246.46246.99245.4600182,2001.0240.0952.397
2019-08-16242.84243.99244.49242.600210,0001.0250.0942.383
2019-08-15240.53241.26242.3239.7600222,5001.0260.0952.373
2019-08-14243.54239.65244.75239.6500714,9001.0260.0922.34
2019-08-13242.26246.45246.96242.2600101,3001.0270.0922.428
2019-08-12244.78242.42245.61241.590074,0001.0270.092.418
2019-08-09244.87245.6246.8243.820071,3001.0260.0942.452
2019-08-08242.2245.63245.85242.1900133,3001.0270.0912.456
2019-08-07239.11241.13242.02235.7400139,6001.0270.0892.429
2019-08-06238.23241.88241.88238.200117,8001.0270.0922.402
2019-08-05239.87236.48240.54234.3400235,6001.0240.0852.323
2019-08-02244.64243.62244.86241.6800166,5001.0240.0862.388
2019-08-01245.47245.06249.04243.6700176,3001.0240.0892.429
2019-07-31249.81246.13249.84244.3200124,9001.0260.0892.436
2019-07-30247.96249.63249.95247.400194,4001.0250.0942.419
2019-07-29248.25249.06249.27246.8100621,8001.0250.0912.438
2019-07-26248.57247.78249.84246.910094,6001.0260.0932.417
2019-07-25248.3247.24248.59246.570087,5001.0260.0952.409
2019-07-24247.11248.64248.64245.510095,1001.0260.0922.414
2019-07-23245.7246.16246.58244.260086,1001.0250.0892.382
2019-07-22244.31244.89246.15244.310096,3001.0260.0922.396
2019-07-19246.73243.84246.91243.820081,9001.0260.0932.41
2019-07-18242.27245.69245.95242.2700119,2001.0260.0922.429
2019-07-17241.09242.19242.65241.0300188,5001.0250.0862.429
2019-07-16241.74239.93242.32239.7200137,0001.0270.0792.371
2019-07-15241.7241.72242.27240.780090,3001.0270.082.376
2019-07-12243.42241.34243.82239.730087,7001.0270.0792.352
2019-07-11244.27244.46244.6242.5700112,7001.0280.0852.388
2019-07-10243.06243.15244.16242.510085,6001.0270.0832.389
2019-07-09241.05242.24242.45241.050090,4001.0270.0852.375
2019-07-08242.45241.95242.45241.100117,2001.0280.0882.376
2019-07-05242.65243.16243.51241.240055,5001.0270.092.365
2019-07-03242.64243.84243.84242.230057,4001.0270.0922.348
2019-07-02242.33242.12242.82240.660095,5001.0270.0922.344
2019-07-01243.24242.42243.53240.9100181,8001.0290.0962.351
2019-06-28238.77240.54240.642380077,5001.0280.0952.361
2019-06-27237.69238.65238.98237.3200124,7001.0270.0952.325
2019-06-26239.69236.86239.69235.8100105,3001.0240.0942.301
2019-06-25241.25239.75242.4239.5500406,4001.0240.12.336
2019-06-24241.4240.9241.79240.290084,8001.0250.12.372
2019-06-21241.65241.32241.88239.620066,0001.0250.12.366
2019-06-20242.31241.81242.87239.5400602,9001.0250.1032.368
2019-06-19237.33240.07240.42237.0700107,5001.0260.1022.35
2019-06-18235.86237.53238.1235.450087,3001.0260.1022.334
2019-06-17233.99234.54234.82233.320.253072,6001.0270.0942.336
2019-06-14234.72233.74235.06233.380054,5001.0270.0932.337
2019-06-13234.85234.79234.85233.470083,5001.0260.0952.399
2019-06-12233.28234.31234.36232.390063,7001.0260.0952.39
2019-06-11235.54233.28236.33231.500136,6001.0260.0952.366
2019-06-10233.02234.16234.76232.5700247,7001.0270.0992.363
2019-06-07230.11231.87232.41230.1100101,4001.0260.0972.329
2019-06-06227.68229.16230.04227.010086,9001.0260.0962.294
2019-06-05225.53227.67227.97225.5300250,5001.0260.0952.283
2019-06-04221.84224.01224.19220.8500246,2001.0250.0952.249
2019-06-03220.41219.81221.82218.9100402,7001.0270.0972.213
2019-05-31219.57220.22221.31218.3600176,2001.0270.0962.224
2019-05-30219.41221.44221.9219.3300139,0001.0290.0932.234
2019-05-29218.59218.87219.76217.580083,0001.0290.0892.204
2019-05-28223.13219.88224.82219.770058,8001.0280.0862.228
2019-05-24221.59222.74223.64221.590039,4001.0270.0892.277
2019-05-23220.82220.53221.25218.9100259,2001.0270.0852.26
2019-05-22219.38221.27221.91219.380069,2001.030.0832.273
2019-05-21220.46219.9221.65219.8300165,8001.0310.0772.253
2019-05-20218.73218.93219.98217.5300308,9001.0310.0792.252
2019-05-17220.18219.67222.65219.3300107,4001.0330.0752.225
2019-05-16221.51222.03224.03221.4500444,8001.0330.0792.27
2019-05-15218.53220.64221.5217.6400298,5001.0330.0812.276
2019-05-14218.47219.96221.62218.130085,2001.0340.0822.234
2019-05-13217.93217.66218.89216.8300460,2001.0320.0832.194
2019-05-10221.2222.26222.7216.8300325,0001.0320.082.242
2019-05-09220.74222.64222.73218.9800118,1001.0330.0842.286
2019-05-08222.66222.67224.07221.5900238,9001.0330.0832.308
2019-05-07225.98223.1226.52221.5400276,4001.0330.0862.316
2019-05-06223.36227.94228.18222.9800393,3001.0310.0882.385
2019-05-03225.61227.1227.2225.6100119,6001.0320.0852.364
2019-05-02221.61224.27224.52220.9600157,5001.0310.0832.343
2019-05-01224.59222.13224.74221.6800349,6001.0320.0772.323
2019-04-30222.16224.38224.59221.5400317,8001.0310.0792.366
2019-04-29223.04221.98223.16220.8300331,2001.0310.0792.335
2019-04-26221.89222.99222.99219.9800218,3001.0310.0792.345
2019-04-25218.1221.23221.53216.900231,3001.0310.0792.332
2019-04-24217.5218.25219.3216.1900159,7001.0310.0752.263
2019-04-23213.47217.47218.67213.1800388,5001.0310.0742.252
2019-04-22213.45214.7216.29212.9300239,6001.0310.0752.19
2019-04-18214.09214.61216.17211.0800624,1001.030.0732.19
2019-04-17223.34213.27223.34212.31001,556,4001.030.0712.181
2019-04-16228.5222.49229221.8200586,8001.0280.0882.309
2019-04-15228.49227.18228.86226.7400634,9001.0280.0972.374
2019-04-12229.79228.16230.13227.8900135,0001.0280.12.395
2019-04-11230.3228.95230.3228.2200184,8001.030.1042.433
2019-04-10229.5229.77230.88228.8800631,9001.0290.1062.407
2019-04-09228.56229.04230.02228.130089,1001.0290.1052.329
2019-04-08229.21229.23229.66226.530075,8001.030.1022.365
2019-04-05229.11229.27230.22228.6500111,7001.0320.1082.345
2019-04-04229.88228.77230.18227.1500210,8001.0340.1062.295
2019-04-03231.68229.47232.07229.0100111,1001.0330.1152.257
2019-04-02231230.51231229.5300157,4001.0330.1192.283
2019-04-01232.72230.68233.56229.7100265,7001.0330.1212.302
2019-03-29229.8231.1231.24228.5700141,4001.0360.1262.332
2019-03-28227.87228.38228.89226.450092,3001.0380.1282.343
2019-03-27229.58227.2230.14224.8900496,8001.0380.1282.337
2019-03-26229.98229.33231.24228.6400201,3001.0370.1292.374
2019-03-25227.18228228.88226.1500113,1001.0370.1292.359
2019-03-22231.75227.29232.99227.2900192,8001.0370.132.368
2019-03-21229.39233.06233.37229.0400484,5001.0350.1322.403
2019-03-20230.38230.15231.65228.6200119,1001.0360.1362.342
2019-03-19229.36230.41230.9228.3100148,9001.0330.1292.338
2019-03-18230.99228.35231.95226.9400402,5001.0330.1222.302
2019-03-15228.82230.23231.05228.5400658,7001.0340.1222.355
2019-03-14228.16228.33229.32226.5200136,8001.0340.1222.349
2019-03-13227.35228.13229.31226.9500143,6001.0340.1232.334
2019-03-12225.37226.47226.82224.4900161,9001.0340.1232.276
2019-03-11222.61224.94225.1222.4900115,6001.0340.122.251
2019-03-08220.85221.92222.07219.4900504,9001.0330.1212.204
2019-03-07223.32222.42223.87221.500271,7001.0330.1232.21
2019-03-06227.01223.68227.01223.1100972,4001.0340.1232.223
2019-03-05227.51226.94227.56226.1200151,7001.0330.1262.264
2019-03-04231.99227.41231.99225.0100307,5001.0330.1272.268
2019-03-01227.3229.89230.34227.0800603,3001.0240.1252.345
2019-02-28224.85225.78226.95224.7600125,4001.0230.122.273
2019-02-27223.59225.04225.38223.30083,8001.0230.1182.263
2019-02-26225.2223.81225.2222.9600165,6001.0230.1172.259
2019-02-25226.12225.65226.87225.3500193,1001.0240.1232.29
2019-02-22223.41224.24224.64223.300318,3001.0220.1232.265
2019-02-21223.79223.07223.95222.0900110,6001.0210.1222.257
2019-02-20222.9223.95223.95222.330086,8001.0210.1242.256
2019-02-19223.42222.85224.05222.5200161,8001.0210.1222.274
2019-02-15221.42223.48223.48221.3100188,9001.020.1232.259
2019-02-14219.96219.99221.05219.320082,9001.020.1232.223
2019-02-13221.56220.43221.88218.9900742,1001.0160.1212.234
2019-02-12219.06220.94221.05218.1800461,4001.0170.1212.266
2019-02-11216.34217.69217.97216.1500142,9001.0170.1252.235
2019-02-08213.14215.53215.58212.7700114,3001.0170.1242.237
2019-02-07214.82214.3215.44212.6100141,1001.020.1172.25
2019-02-06215.02215.9216.16214.0500153,5001.0250.112.31
2019-02-05215.17215.26216.24214.8600143,5001.0250.1082.315
2019-02-04214.17214.41214.66212.3800164,7001.0240.1062.32
2019-02-01215.28213.99215.8213.0600216,7001.0210.1122.323
2019-01-31212.32215.02215.79212.1300346,3001.0210.1182.256
2019-01-30208.63212.3212.97208.2800127,8001.0210.1172.207
2019-01-29207.95207.08208.33206.09001,065,7001.0140.0982.172
2019-01-28209.38207.65209.46207.0700125,1001.0120.1012.162
2019-01-25211.26210.86212.2210.3400262,1001.0080.1012.225
2019-01-24210.2210.85210.89208.9500151,6001.0060.1092.213
2019-01-23210.62209.56211.24207.0500103,8001.0050.1082.132
2019-01-22209.89209.51210.07207.8800287,9001.0050.1062.1
2019-01-18209.8210.74210.85207.7200142,2001.0050.1062.104
2019-01-17205.26208.01208.85205.2600123,9001.0050.1052.072
2019-01-16205.62205.44207.09205.3100131,6001.0010.1072.021
2019-01-15201.2205.28205.4201.20090,20010.1072.028
2019-01-14201.65200.47201.94200.470091,6000.9960.1031.973
2019-01-11202.77202.94203.33201.490083,9000.9970.112.035
2019-01-10201.43203.89203.96200.6300191,2000.9960.1082.013
2019-01-09199.59202.45203.75199.5900203,2000.9970.1062.015
2019-01-08196.84198.24199.09195.1200375,7000.9940.11.962
2019-01-07195.62195.78198.8195.310092,7000.9910.1021.955
2019-01-04190.76194.97196.67190.7600152,6000.9920.1041.972
2019-01-03193.25188.08193.32187.1400256,9000.9940.0971.89
2019-01-02196.03194.12197.07193.0300207,2000.990.1011.988
2018-12-31197.87199.44200.19197.5700281,3000.9910.1122.038
2018-12-28197.04196.48198.98194.800349,4000.990.111.999
2018-12-27190.1195.75195.76188.7100206,9000.990.1081.989
2018-12-26183.66192.72192.82183.6600138,9000.9890.1071.948
2018-12-24187.22183.32187.64183.2300353,7000.9860.1031.819
2018-12-21191.47188.31193.48187.7400233,1000.9860.1051.897
2018-12-20194.5191.17195.59189.24001,361,5000.9880.1041.958
2018-12-19199.08195.78202.58193.8700179,8000.9860.1072.036
2018-12-18200.17198.55200.53196.8200142,0000.9850.1082.068
2018-12-17202.14198.07202.69197.040.2930489,2000.9850.1082.122
2018-12-14206.08203.54207.4202.7700139,3000.9820.1122.19
2018-12-13210.64208.38211.23207.140087,3000.9790.1152.271
2018-12-12210.65209.5212.63209.4200147,7000.9770.1192.294
2018-12-11208.68207.53210.33205.8800121,9000.9770.1192.261
2018-12-10203.93206.53207.19201.5500160,9000.9770.1152.183
2018-12-07209.84204.18210.06202.930096,5000.9760.1132.128
2018-12-06207.45210.34210.34204.1200265,8000.9720.1182.207
2018-12-04217.71210.66217.91210.2400147,9000.9720.1192.249
2018-12-03218.79218.07218.79216.5300158,8000.9730.1182.319
2018-11-30214.06215.86216.1213.8200111,5000.9720.122.289
2018-11-29212.14213.82215.02211.9800152,7000.9710.1192.252
2018-11-28208.04212.91212.91207.7700220,5000.9720.1152.241
2018-11-27205.33206.54206.68203.4100108,3000.9680.1132.15
2018-11-26204.8205.57206.03203.70073,3000.9680.1132.148
2018-11-23201.78203.18204.51201.720036,0000.9690.1142.119
2018-11-21203.31203.05204.26202.100122,9000.970.1122.114
2018-11-20200.26201.8204.23199.8500261,3000.970.1132.119
2018-11-19210.64203.46211.05202.8300134,1000.9740.1052.136
2018-11-16207.01210.66212.11207.0100161,3000.9660.1132.238
2018-11-15202.97207.96207.96200.7500254,1000.9660.112.172
2018-11-14207.26204.22207.82203.1700301,8000.9630.1062.128
2018-11-13207.68205.35209.2204.700329,1000.9610.112.154
2018-11-12213.83206.98213.83206.6500100,8000.9630.1092.198
2018-11-09215.84214.05215.84212.5600112,1000.9570.1142.295
2018-11-08214.67216.55216.79213.5500357,7000.9560.1182.33
2018-11-07211.81214.97215.02211.1300291,0000.9560.1162.338
2018-11-06207.64210.06210.15207.0300170,4000.9550.1152.252
2018-11-05208.66208.32209.31207.020095,4000.9540.1152.219
2018-11-02210.26208.03211.61206.2400545,7000.9540.1192.2
2018-11-01205.36208.45208.67204.4800157,7000.9550.1182.227
2018-10-31205.24204.56206.86204.3500168,9000.9550.1182.165
2018-10-30200.75203.29203.5200.2200144,4000.9550.1212.156
2018-10-29203.59200.45204.99197.6400544,8000.9560.1212.103
2018-10-26201.04201.1203.24197.6200142,8000.9580.1232.127
2018-10-25202.02203.8205.38199.6700223,4000.9580.1262.169
2018-10-24206.34201.02208.55200.6500224,8000.960.1262.123
2018-10-23203.82205.89207.1320100214,4000.9640.1242.171
2018-10-22207.33207.41208.09205.1100156,2000.9540.1162.212
2018-10-19211.97207.32212.71206.5800205,1000.9540.1162.206
2018-10-18215.14211.53215.14209.8200195,7000.9540.1212.251
2018-10-17215215.72215.94213.5100254,1000.9510.1272.31
2018-10-16209.93215.31215.51209.9100172,8000.9520.1282.332
2018-10-15209.81208.29210.13207.1800145,7000.9480.1262.284
2018-10-12209.28210.25211.61207.3500261,5000.9480.1272.276
2018-10-11207.39205.66209.95204.6500262,4000.9460.1212.242
2018-10-10214.3208.16214.3207.9400187,9000.9490.1192.298
2018-10-09213.84214.49216.06213.300173,2000.9510.1222.418
2018-10-08217.33214.35217.33209.8001,138,3000.950.1212.432
2018-10-05218.05217.5219.69215.2100908,2000.950.1292.451
2018-10-04221.26218.43221.26217.2500190,8000.9530.122.455
2018-10-03225.61221.94225.61221.700173,0000.9440.1192.511
2018-10-02226.85224.53226.85224.3500158,0000.9460.1282.53
2018-10-01227.79226.98228.15226.2900297,6000.9460.1352.56
2018-09-28225.63226.74227.5225.3300123,8000.9440.1352.578
2018-09-27226.43225.63226.43225.100104,9000.9440.1362.579
2018-09-26226.51225.95227.65225.430.1050131,9000.9530.1292.582
2018-09-25225.57225.96226.04224.300164,2000.9540.1182.587
2018-09-24222.23224.4224.44222.2300215,6000.9550.1142.574
2018-09-21221.85221.58222.17221.350089,7000.9560.1072.527
2018-09-20221.17221.39221.99220.6600190,1000.9560.1072.517
2018-09-19220.77220.06221.16219.580063,7000.9550.1052.49
2018-09-18218.74220.8221.14218.590072,1000.9540.1092.491
2018-09-17222218.5922221800116,8000.9520.1112.48
2018-09-14222.38222.21223.05221.770083,0000.950.1152.541
2018-09-13220.53222.14222.14220.4700112,4000.950.1152.567
2018-09-12218.81219.45219.66217.570071,8000.9490.1112.537
2018-09-11217.57218.59219.06216.590085,5000.9490.112.514
2018-09-10217.53217.63218.11217.190070,1000.9490.112.513
2018-09-07217.19216.56218.25216.2900109,6000.950.1072.512
2018-09-06216.36216.81217.5215.700131,3000.9510.1082.548
2018-09-05218.15216.45218.15214.9100122,9000.9510.1072.552
2018-09-04219.19218.45219.19217.4300102,4000.950.1082.6
2018-08-31218.13219.03219.1217.960068,5000.950.1092.639
2018-08-30218.19218.43219.11217.5200101,8000.9530.1042.654
2018-08-29216.46218.22218.55216.4600120,7000.9550.0992.63
2018-08-28215.94215.87216.47215.190071,0000.9540.0972.616
2018-08-27214.88215.47215.62214.400100,9000.9540.0972.613
2018-08-24213.46214.04214.16213.30056,0000.9450.0962.536
2018-08-23213.13213.11214.22212.860078,2000.9440.0992.529
2018-08-22210.38213213.2210.3300196,3000.9460.0962.526
2018-08-21210.55210.87211.48210.260080,8000.9420.0942.521
2018-08-20209.79209.41210.06208.590094,8000.9430.0912.493
2018-08-17208.46209.35209.5207.970059,0000.9420.0922.496
2018-08-16208.06208.76209.31207.5400134,9000.9430.0912.487
2018-08-15207.44207.34207.72205.90065,2000.9430.0932.45
2018-08-14207.4208.25208.7206.990055,4000.9430.0922.419


Copyright (c) 2005 - 2019 by Lukasz Tomicki